均豪 (5443)-富邦-新店券商分點個股進出

台股 » 個股 » 均豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

均豪

(5443)

可現股當沖

股價
54.0
漲跌
▼0.3
漲幅
-0.55%
成交量
1,624張
產業
上櫃光電類股
353人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

均豪 (5443)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	6	53.38	6	53.90	54.00	0	10,355	0.00%
2024/05/16	2	54.65	5	54.44	54.30	-3	10,877	-0.03%
2024/05/15	4	53.83	2	53.70	53.80	2	10,957	0.02%
2024/05/14	5	52.84	0	53.10	52.80	5	11,028	0.05%
2024/05/13	2	54.05	1.1	53.43	53.50	1	11,012	0.01%
2024/05/10	6.1	52.35	2	52.30	52.90	4.1	10,958	0.04%
2024/05/09	11.1	54.90	6.4	53.08	52.80	4.6	10,942	0.04%
2024/05/08	2	55.30	0.5	56.20	55.70	1.5	10,899	0.01%
2024/05/07	2	56.85	0.1	56.00	56.10	1.9	10,920	0.02%
2024/05/06	5	57.32	1.3	56.50	55.50	3.8	10,943	0.03%
2024/05/03	2.1	55.60	2	55.90	55.40	0.1	10,912	0.00%
2024/05/02	9	55.59	14	55.49	55.80	-5	10,923	-0.05%
2024/04/30	7	56.56	8.3	57.08	57.10	-1.3	11,028	-0.01%
2024/04/29	1.1	56.91	1	56.00	56.70	0.1	11,037	0.00%
2024/04/26	10	56.36	9	55.91	55.10	1	11,038	0.01%
2024/04/25	6	55.80	3	55.93	55.80	3	11,165	0.03%
2024/04/24	13.1	56.73	6	56.65	56.40	7.1	11,147	0.06%
2024/04/23	19.1	53.82	16.6	53.53	53.60	2.5	11,163	0.02%
2024/04/22	33	53.94	27.5	53.15	52.10	5.5	11,216	0.05%
2024/04/19	36.1	58.45	22.3	57.50	56.00	13.8	11,192	0.12%
2024/04/18	11.6	62.45	22	63.06	62.00	-10.4	11,144	-0.09%
2024/04/17	19.3	63.66	5	63.90	63.60	14.3	11,100	0.13%
2024/04/16	15.3	61.69	27.5	61.28	60.80	-12.3	10,934	-0.11%
2024/04/15	29	63.69	136.5	63.17	63.40	-107.5	10,813	-0.99%	大賣/鉅額交易
2024/04/12	41.7	66.85	40.1	66.56	65.90	1.7	10,655	0.02%
2024/04/11	18.5	67.60	8	67.29	67.20	10.5	10,487	0.10%
2024/04/10	8	68.70	14.3	69.20	69.00	-6.2	10,310	-0.06%
2024/04/09	91	69.72	84	69.93	68.20	7	10,106	0.07%
2024/04/08	49	68.06	87.3	67.86	68.80	-38.3	9,506	-0.40%
2024/04/03	115.2	69.01	136	68.53	67.90	-20.9	9,006	-0.23%	大買/大賣/
2024/04/02	75	64.75	50	65.60	66.00	25	7,968	0.31%
2024/04/01	22	57.14	28	58.79	60.00	-6	7,593	-0.08%
2024/03/29	11	54.79	12	54.71	54.60	-1	7,249	-0.01%
2024/03/28	4	55.78	19	56.04	56.00	-15	7,164	-0.21%
2024/03/27	9	54.14	0	0.00	55.00	9	7,071	0.13%
2024/03/26	13	54.75	31	54.23	54.20	-18	7,007	-0.26%
2024/03/25	27	57.12	8	57.39	56.60	19	6,885	0.28%
2024/03/22	9	56.01	9	56.39	56.10	0	6,709	0.00%
2024/03/21	27	56.33	32.1	56.87	56.80	-5.1	6,495	-0.08%
2024/03/20	31.1	54.51	13	54.52	53.80	18.1	6,210	0.29%
2024/03/19	40	55.73	47	55.28	56.00	-7	6,025	-0.12%
2024/03/18	21	53.60	12	53.28	54.10	9	5,624	0.16%
2024/03/15	18	49.63	1	49.70	49.65	17	5,405	0.31%
2024/03/14	29	49.17	21	48.94	48.90	8	5,313	0.15%
2024/03/13	6	51.97	14	53.39	51.80	-8	5,183	-0.15%
2024/03/12	23	54.05	21	54.30	55.80	2	4,989	0.04%
2024/03/11	64	50.85	45.1	50.92	51.50	18.9	4,806	0.39%
2024/03/08	56.1	53.95	49	54.50	53.20	7.1	4,651	0.15%
2024/03/07	45	59.13	14.3	59.43	59.10	30.7	4,570	0.67%
2024/03/06	19	55.95	7	56.49	58.00	12	4,466	0.27%
2024/03/05	4	52.70	10.6	52.61	52.90	-6.6	4,365	-0.15%
2024/03/04	22.8	51.41	41	51.65	51.80	-18.2	4,307	-0.42%
2024/03/01	32.6	50.41	35	50.61	49.85	-2.4	4,236	-0.06%
2024/02/29	2	50.30	3	50.37	50.40	-1	4,197	-0.02%
2024/02/27	11	49.70	13.7	49.33	49.35	-2.7	4,184	-0.06%
2024/02/26	15.1	48.93	5	49.11	48.80	10.1	4,155	0.24%
2024/02/23	4.4	51.19	28.1	51.12	50.00	-23.7	4,237	-0.56%
2024/02/22	149.6	51.87	203.3	51.96	51.20	-53.7	4,136	-1.30%	大買/大賣/
2024/02/21	126.6	49.15	105.2	48.80	49.90	21.4	3,646	0.59%	大買/大賣/
2024/02/20	30	46.80	80	46.13	48.40	-50	2,926	-1.71%
2024/02/19	100.3	43.87	55.5	43.57	44.00	44.8	2,701	1.66%
2024/02/16	4	40.11	17	41.91	42.05	-13	2,156	-0.60%
2024/02/15	1	37.70	30	38.03	38.25	-29	2,025	-1.43%
2024/02/05	20	34.74	0	0.00	34.80	20	1,919	1.04%
2024/02/02	0	0.00	0	34.55	34.65	0	1,901	0.00%
2024/02/01	3	34.57	0	0.00	34.50	3	1,885	0.16%
2024/01/31	2	35.00	20	34.98	34.85	-18	1,865	-0.97%
2024/01/30	2	36.15	28.1	36.05	35.40	-26.1	1,835	-1.42%
2024/01/29	3.2	34.91	15	35.72	35.55	-11.8	1,787	-0.66%
2024/01/26	2	35.08	0	0.00	34.60	2	1,724	0.12%
2024/01/25	1	35.10	0	0.00	35.10	1	1,679	0.06%
2024/01/24	32	35.97	51	35.57	35.50	-19	1,640	-1.16%
2024/01/23	46	35.02	6	35.10	35.10	40	1,497	2.67%
2024/01/22	1	34.70	2	34.75	34.45	-1	1,441	-0.07%
2024/01/19	27	34.88	9	35.59	34.30	18	1,383	1.30%
2024/01/17	14.2	34.35	1	34.40	33.85	13.2	1,140	1.16%
2024/01/16	0	0.00	12	34.49	34.30	-12	1,031	-1.16%
2024/01/15	3	33.72	8	33.54	33.70	-5	915	-0.55%
2024/01/12	111.3	33.43	20	32.96	32.60	91.3	816	11.18%	大買/
2024/01/11	14	32.29	3	31.90	32.40	11	661	1.66%
2024/01/10	0	0.00	1	31.20	30.70	-1	604	-0.17%
2024/01/03	2	31.42	0	0.00	30.70	2	605	0.34%
2024/01/02	0	0.00	1	30.95	31.20	-1	598	-0.17%
2023/12/28	6	30.35	0	0.00	30.65	6	597	1.00%
2023/12/25	1	29.95	0	0.00	29.95	1	600	0.17%
2023/12/20	2	30.45	1	30.40	30.20	1	603	0.17%
2023/12/18	0	0.00	3	30.60	30.50	-3	612	-0.49%
2023/12/15	4	31.35	0	0.00	31.00	4	614	0.65%
2023/12/14	6	31.25	0	0.00	31.20	6	616	0.97%
2023/12/11	4	30.95	0	0.00	31.15	4	612	0.65%
2023/12/08	0	0.00	2	30.73	30.75	-2	612	-0.33%
2023/12/06	0	0.00	2	31.10	31.05	-2	624	-0.32%
2023/12/04	1	31.65	0	0.00	31.60	1	652	0.15%
2023/11/29	1	31.50	1	32.05	31.40	0	757	0.00%
2023/11/28	0	0.00	2	31.55	31.60	-2	764	-0.26%
2023/11/27	7	31.24	1	31.85	30.95	6	762	0.79%
2023/11/24	6	31.90	8	32.12	31.70	-2	777	-0.26%
2023/11/22	94	31.91	98.1	32.13	31.55	-4.1	763	-0.53%
2023/11/21	0.2	30.35	0	0.00	30.60	0.2	703	0.03%
2023/11/20	0	0.00	6	30.34	30.15	-6	694	-0.86%
2023/11/17	0	0.00	1	29.50	29.65	-1	685	-0.15%
2023/11/15	2	28.60	0	0.00	28.55	2	681	0.29%
2023/11/09	1	28.85	0	0.00	28.70	1	705	0.14%
2023/11/07	1	29.00	0	0.00	28.95	1	733	0.14%
2023/10/30	0	0.00	0.2	28.95	28.95	-0.2	1,016	-0.02%
2023/10/24	1	29.50	0	0.00	29.65	1	1,491	0.07%
2023/10/19	2	28.50	0	0.00	28.50	2	1,730	0.12%
2023/10/17	2	29.85	0	0.00	29.20	2	1,793	0.11%
2023/10/13	0	0.00	30	30.37	30.40	-30	1,866	-1.61%
2023/10/12	0	0.00	1	30.60	30.70	-1	1,884	-0.05%
2023/10/06	1	31.15	0	0.00	30.90	1	2,031	0.05%
2023/10/04	0	0.00	1	30.95	31.00	-1	2,038	-0.05%
2023/09/25	1	30.85	0	0.00	30.85	1	2,070	0.05%
2023/09/22	0.2	30.60	0	0.00	30.80	0.2	2,074	0.01%
2023/09/21	1	30.30	0	0.00	30.30	1	2,075	0.05%
2023/09/20	3.1	30.75	0	0.00	30.60	3.1	2,072	0.15%
2023/09/19	2	31.00	0	0.00	30.85	2	2,080	0.10%
2023/09/18	0	0.00	1	31.25	31.15	-1	2,084	-0.05%
2023/09/05	4	33.60	1	33.95	33.55	3	2,404	0.12%
2023/09/04	1	33.40	0	0.00	32.70	1	2,397	0.04%
2023/08/30	1	33.00	0	0.00	32.40	1	2,527	0.04%
2023/08/29	1	31.60	0	0.00	31.90	1	2,512	0.04%
2023/08/28	1	32.15	59	32.29	32.05	-58	2,513	-2.31%
2023/08/25	7	33.26	6	32.83	33.40	1	2,489	0.04%
2023/08/23	0	0.00	1	30.30	30.35	-1	2,416	-0.04%
2023/08/21	0	0.00	2	30.55	30.45	-2	2,552	-0.08%
2023/08/17	3	31.25	0	0.00	31.40	3	2,537	0.12%
2023/08/16	0	30.55	0	0.00	30.75	0	2,528	0.00%
2023/08/14	2	30.83	0	0.00	30.70	2	2,515	0.08%
2023/08/10	3	32.57	0	0.00	32.45	3	2,485	0.12%
2023/08/09	2	34.28	2	34.60	34.00	0	2,453	0.00%
2023/08/07	0	0.00	7.3	35.23	35.45	-7.3	2,402	-0.30%
2023/08/04	3.3	35.61	2	35.65	35.50	1.3	2,366	0.05%
2023/08/02	6	34.18	10	33.95	34.30	-4	2,269	-0.18%
2023/08/01	8	36.24	1	35.57	35.70	7	2,198	0.32%
2023/07/31	87	35.40	11	34.99	35.00	76	2,046	3.71%
2023/07/28	20	34.19	6	34.86	34.50	14	1,885	0.74%
2023/07/26	1	34.00	1	33.30	33.15	0	1,717	0.00%
2023/07/25	2	34.40	9.2	34.32	34.20	-7.2	1,665	-0.43%
2023/07/21	2	33.20	0	0.00	32.65	2	1,467	0.14%
2023/07/20	0	0.00	17	32.84	32.95	-17	1,436	-1.18%
2023/07/19	5	32.60	8.1	32.78	31.90	-3.1	1,397	-0.22%
2023/07/18	3	31.30	0	0.00	31.40	3	1,334	0.22%
2023/07/17	0	0.00	1	32.05	31.90	-1	1,318	-0.08%
2023/07/14	1	32.15	1	32.10	32.40	0	1,301	0.00%
2023/07/13	2	31.48	2.1	33.00	32.45	-0.1	1,269	-0.01%
2023/07/06	0	0.00	0.3	32.21	32.00	-0.3	1,141	-0.03%
2023/07/05	0	0.00	0.1	32.00	32.05	-0.1	1,130	-0.01%
2023/07/04	0	0.00	2.1	31.82	32.10	-2.1	1,125	-0.19%
2023/06/27	0	0.00	3	31.00	30.60	-3	1,099	-0.27%
2023/06/26	1	31.55	3	31.80	31.50	-2	1,088	-0.18%
2023/06/21	0	0.00	2	31.85	32.05	-2	1,079	-0.19%
2023/06/20	5	32.40	0	0.00	32.05	5	1,069	0.47%
2023/06/19	11	34.06	4	33.78	34.05	7	1,044	0.67%
2023/06/16	1	33.25	0	0.00	33.30	1	1,000	0.10%
2023/06/15	5	34.31	5	33.85	33.80	0	970	0.00%
2023/06/14	11	34.25	18	34.17	33.80	-7	898	-0.78%
2023/06/13	2	32.00	2	32.05	31.95	0	737	0.00%
2023/06/09	4	32.65	0	0.00	32.60	4	698	0.57%
2023/06/07	6	33.04	1	33.75	33.20	5	652	0.77%
2023/06/06	1	31.85	6	30.75	31.20	-5	519	-0.96%
2023/06/05	6	31.05	0	0.00	31.00	6	504	1.19%
2023/06/02	0	0.00	0	30.90	30.75	0	537	0.00%
2023/06/01	2	31.05	8	30.80	30.90	-6	531	-1.13%
2023/05/31	0	0.00	1	30.65	30.65	-1	515	-0.19%
2023/05/30	0	0.00	1	30.40	30.45	-1	505	-0.20%
2023/05/29	3	30.13	0	0.00	30.05	3	500	0.60%
2023/05/26	3	30.53	3	30.78	31.20	0	474	0.00%
2023/05/25	0	0.00	1	28.70	28.80	-1	334	-0.30%
2023/05/23	0	0.00	2	28.55	28.60	-2	336	-0.59%
2023/05/22	0.2	28.60	0	0.00	28.45	0.2	340	0.07%
2023/05/18	1	28.15	0	0.00	28.20	1	343	0.29%
2023/05/17	1	28.10	0	0.00	28.10	1	344	0.29%
2023/05/11	1	27.80	0	0.00	27.70	1	354	0.28%
2023/04/24	0	0.00	1	28.25	28.15	-1	453	-0.22%
2023/04/18	5	29.70	0	0.00	29.45	5	472	1.06%
2023/04/17	0	0.00	3	29.05	29.35	-3	467	-0.64%
2023/04/14	1	28.75	0	0.00	28.95	1	464	0.22%
2023/04/13	3	28.85	0	0.00	28.85	3	465	0.64%
2023/04/12	0	29.30	0	0.00	29.15	0	467	0.00%
2023/04/11	0	0.00	1	28.90	28.75	-1	470	-0.21%
2023/03/31	0	0.00	1	29.15	29.00	-1	481	-0.21%
2023/03/29	0	29.35	0	0.00	29.00	0	488	0.00%
2023/03/28	0	0.00	1	29.35	28.80	-1	497	-0.20%
2023/03/15	2	29.48	0	0.00	29.00	2	861	0.23%
2023/03/08	0	0.00	1	30.90	30.75	-1	842	-0.12%
2023/03/07	22	30.98	28	30.74	30.65	-6	818	-0.73%
2023/02/24	1	29.70	0	0.00	29.45	1	763	0.13%
2023/02/23	1	29.30	0	0.00	29.40	1	756	0.14%
2023/02/15	2	28.85	0	0.00	28.80	2	787	0.25%
2023/02/06	0	29.50	0	0.00	29.00	0	775	0.00%
2023/01/17	1	28.20	0	0.00	28.25	1	723	0.14%
2023/01/13	0	0.00	1	28.45	28.10	-1	714	-0.14%
2023/01/12	1.1	28.42	0	0.00	28.45	1.1	694	0.15%
2022/12/20	0	0.00	3	28.45	28.30	-3	629	-0.48%
2022/12/16	3	28.90	3	28.90	28.90	0	619	0.00%
2022/12/14	5	30.21	2	29.95	30.25	3	593	0.51%
2022/12/13	7	30.62	6	30.00	30.00	1	533	0.19%
2022/12/12	16	30.69	17	30.87	31.50	-1	490	-0.20%
2022/12/09	6	29.94	11	29.97	30.65	-5	353	-1.41%
2022/12/07	2	27.83	0	0.00	27.60	2	264	0.76%
2022/12/06	0	0.00	10	28.05	28.05	-10	332	-3.01%
2022/12/01	2	28.55	0	0.00	28.55	2	331	0.60%
2022/11/22	0	0.00	2	27.60	27.60	-2	340	-0.59%
2022/11/21	2	27.85	4	27.95	27.95	-2	364	-0.55%
2022/11/17	5	28.85	0	0.00	28.65	5	363	1.38%
2022/11/16	5	27.48	0	0.00	27.60	5	348	1.43%
2022/11/15	0.1	26.97	0	0.00	27.00	0.1	364	0.02%
2022/11/09	0.2	26.75	0	0.00	26.70	0.2	422	0.04%
2022/11/04	0	0.00	3	26.22	26.25	-3	423	-0.71%
2022/11/03	3	25.80	0	0.00	26.15	3	424	0.71%
2022/09/29	0	0.00	3	26.25	26.25	-3	435	-0.69%
2022/09/26	0	0.00	1	26.60	26.70	-1	434	-0.23%
2022/09/13	10	28.52	5	29.20	28.80	5	422	1.18%
2022/09/12	0	0.00	1	26.75	27.00	-1	358	-0.28%
2022/08/31	1	27.60	0	0.00	27.15	1	346	0.29%
2022/08/30	0	27.50	0	0.00	27.20	0	340	0.00%
2022/08/26	2	27.85	1	27.90	27.80	1	332	0.30%
2022/08/25	0	0.00	1	27.30	27.30	-1	307	-0.32%
2022/08/22	0	0.00	2	28.23	27.60	-2	299	-0.67%
2022/08/19	16	28.45	10	28.36	28.70	6	273	2.20%
2022/08/17	1	25.95	0	0.00	25.85	1	204	0.49%
2022/08/16	2	25.90	0	0.00	25.85	2	204	0.98%
2022/08/02	0	0.00	5	24.77	24.80	-5	202	-2.47%
2022/07/28	0	0.00	5	25.05	25.20	-5	204	-2.44%
2022/07/25	5	26.87	0	0.00	26.90	5	197	2.53%
2022/07/18	5	26.30	0	0.00	25.95	5	191	2.61%
2022/07/15	0	0.00	1	24.90	25.30	-1	189	-0.53%
2022/07/14	1	24.45	0	0.00	24.75	1	187	0.53%
2022/06/24	1	26.30	0	0.00	26.35	1	197	0.51%
2022/06/20	3	27.17	0	0.00	26.50	3	199	1.50%
2022/05/31	1	29.75	0	0.00	29.85	1	262	0.38%
2022/05/25	0	28.60	0	0.00	28.75	0	273	0.00%
2022/05/19	0	0.00	9	28.20	28.60	-9	297	-3.03%
2022/05/18	1	28.65	0	0.00	28.60	1	297	0.34%
2022/04/14	1	31.85	0	0.00	31.75	1	434	0.23%
2022/04/13	5	31.80	6	32.15	31.80	-1	438	-0.23%
2022/04/07	0	0.00	0	32.00	30.70	0	458	0.00%
2022/04/06	0	35.20	0	0.00	32.00	0	472	0.00%
2022/04/01	0	32.20	0	0.00	32.00	0	482	0.00%
2022/03/30	0	0.00	2	32.55	32.60	-2	496	-0.40%
2022/03/10	3	30.00	0	0.00	29.95	3	529	0.57%
2022/03/08	2	29.35	0	0.00	28.75	2	548	0.36%
2022/03/03	2	30.80	0	0.00	30.55	2	622	0.32%
2022/02/22	5	31.30	1	31.15	31.20	4	1,234	0.32%
2022/02/07	1	32.40	1	32.20	32.75	0	1,280	0.00%
2022/01/21	10	32.10	0	0.00	31.80	10	1,314	0.76%
2022/01/11	3	33.70	0	0.00	33.30	3	1,289	0.23%
2021/12/30	11	34.55	0	0.00	34.45	11	1,278	0.86%
2021/12/15	1	32.90	0	0.00	32.90	1	1,285	0.08%
2021/12/14	2	33.45	0	0.00	33.00	2	1,287	0.16%
2021/12/13	0	0.00	2	33.95	33.85	-2	1,285	-0.16%
2021/12/09	0	0.00	1	35.10	34.75	-1	1,274	-0.08%
2021/12/07	1	34.50	0	0.00	34.40	1	1,271	0.08%
2021/12/02	1	34.80	0	0.00	34.50	1	1,280	0.08%
2021/12/01	3	34.63	0	0.00	34.95	3	1,280	0.23%
2021/11/29	5	34.50	0	0.00	35.00	5	1,257	0.40%
2021/11/26	15	36.93	8	36.89	36.50	7	1,225	0.57%
2021/11/25	30	39.72	20	39.70	39.20	10	1,131	0.88%
2021/11/24	0	0.00	5	37.20	37.95	-5	757	-0.66%
2021/11/12	0	0.00	1	33.45	34.00	-1	669	-0.15%
2021/11/08	1	33.05	0	0.00	33.00	1	758	0.13%
2021/11/05	0	0.00	1	33.40	33.30	-1	818	-0.12%
2021/11/03	0	0.00	9	33.51	33.45	-9	864	-1.04%
2021/10/26	0	0.00	10	32.60	32.15	-10	929	-1.08%
2021/10/25	10	32.67	0	0.00	32.70	10	949	1.05%
2021/10/22	0	0.00	15	32.17	32.40	-15	1,028	-1.46%
2021/10/18	5	30.95	0	0.00	30.75	5	1,229	0.41%
2021/10/13	1	29.60	0	0.00	29.55	1	1,653	0.06%
2021/10/05	0	0.00	0	30.50	31.00	0	3,090	0.00%
2021/10/01	2	33.30	4	32.11	31.35	-2	3,465	-0.06%
2021/09/30	1	32.35	0	0.00	32.35	1	3,617	0.03%
2021/09/16	3	33.05	0	0.00	33.00	3	4,082	0.07%
2021/09/08	2	33.35	0	0.00	33.35	2	4,297	0.05%
2021/09/06	7	35.94	6	35.74	34.95	1	4,453	0.02%
2021/09/03	0	0.00	7	36.29	36.40	-7	4,589	-0.15%
2021/09/02	1	35.80	0	0.00	35.90	1	4,605	0.02%
2021/09/01	0	0.00	1	36.60	36.60	-1	4,607	-0.02%
2021/08/30	4	35.79	3	35.70	35.75	1	4,654	0.02%
2021/08/26	2	36.40	4	36.08	35.85	-2	4,664	-0.04%
2021/08/25	4	36.34	2	36.25	36.00	2	4,676	0.04%
2021/08/24	5	35.90	0	0.00	35.05	5	4,697	0.11%
2021/08/19	0	0.00	0.1	34.57	34.30	-0.1	4,750	0.00%
2021/08/18	0	0.00	5	34.20	35.40	-5	4,761	-0.11%
2021/08/13	0	0.00	10	35.50	35.35	-10	4,734	-0.21%
2021/08/12	3	37.15	0	0.00	37.25	3	4,700	0.06%
2021/08/10	6	38.24	1	38.20	38.20	5	4,679	0.11%
2021/08/09	1	39.95	2	39.75	39.65	-1	4,709	-0.02%
2021/08/06	1	39.60	2	39.95	41.10	-1	4,721	-0.02%
2021/08/05	1	39.75	2	39.75	39.70	-1	4,742	-0.02%
2021/08/04	2	39.90	1	40.00	39.80	1	4,822	0.02%
2021/08/03	2	39.75	0	0.00	39.70	2	4,845	0.04%
2021/08/02	1.1	39.62	0	0.00	39.60	1.1	4,872	0.02%
2021/07/30	1	39.90	0	0.00	39.30	1	4,927	0.02%
2021/07/29	1	39.40	0	0.00	39.70	1	4,919	0.02%
2021/07/28	4	38.48	2	39.00	39.00	2	4,917	0.04%
2021/07/27	1	41.60	3	41.90	41.00	-2	4,914	-0.04%
2021/07/26	6	42.42	0	0.00	42.80	6	4,923	0.12%
2021/07/23	3	42.58	0	0.00	42.00	3	4,886	0.06%
2021/07/21	0	0.00	8	41.58	41.65	-8	4,820	-0.17%
2021/07/20	7	43.19	5	43.50	43.10	2	4,713	0.04%
2021/07/19	2	43.18	19	43.94	42.85	-17	4,634	-0.37%
2021/07/16	3	45.78	19	45.76	45.35	-16	4,532	-0.35%
2021/07/15	96.1	47.64	142	48.09	47.00	-45.9	4,444	-1.03%	大賣/
2021/07/14	102.1	46.80	33	46.17	48.15	69.1	3,963	1.74%	大買/
2021/07/13	15	44.26	32	44.74	44.40	-17	3,591	-0.47%
2021/07/12	4	42.76	26	43.26	42.10	-22	3,424	-0.64%
2021/07/09	13	45.23	15	45.54	45.15	-2	3,286	-0.06%
2021/07/08	68.1	45.79	46	46.01	45.60	22.1	3,291	0.67%
2021/07/07	9	44.21	69	44.83	43.70	-60	3,065	-1.96%
2021/07/06	16	42.92	42	43.94	43.45	-26	3,025	-0.86%
2021/07/05	10	41.28	16	41.80	43.00	-6	3,006	-0.20%
2021/07/02	1	37.85	2	39.00	39.30	-1	2,855	-0.04%
2021/06/29	1	39.50	0	0.00	39.40	1	3,136	0.03%
2021/06/25	1	40.00	1	40.05	39.70	0	3,231	0.00%
2021/06/24	4	40.93	4	40.75	39.85	0	3,253	0.00%
2021/06/23	0	0.00	4	38.85	38.65	-4	3,361	-0.12%
2021/06/21	4	38.48	0	0.00	37.90	4	3,368	0.12%
2021/06/18	4	39.65	0	0.00	39.30	4	3,384	0.12%
2021/06/16	2	40.43	2	41.00	40.20	0	3,428	0.00%
2021/06/15	9	39.63	20	39.51	40.90	-11	3,404	-0.32%
2021/06/11	3	38.82	6	39.34	38.65	-3	3,391	-0.09%
2021/06/10	1	38.00	3	38.07	38.15	-2	3,327	-0.06%
2021/06/08	3	38.60	0	0.00	37.80	3	3,392	0.09%
2021/06/04	12	36.53	0	0.00	36.45	12	3,379	0.36%
2021/06/01	0	0.00	5	38.00	38.00	-5	3,446	-0.15%
2021/05/31	6	37.89	20	37.57	38.00	-14	3,433	-0.41%
2021/05/28	2	36.13	20	36.00	36.20	-18	3,425	-0.53%
2021/05/27	1	35.35	0	0.00	35.25	1	3,430	0.03%
2021/05/26	2	35.50	0	0.00	35.55	2	3,456	0.06%
2021/05/24	5	34.30	6	34.32	34.60	-1	3,511	-0.03%
2021/05/21	2	34.00	5	34.30	34.15	-3	3,566	-0.08%
2021/05/20	18	33.51	0	0.00	33.00	18	3,675	0.49%
2021/05/19	5	33.10	0	0.00	34.00	5	3,739	0.13%
2021/05/18	0	0.00	11	33.06	33.40	-11	3,851	-0.29%
2021/05/17	22	30.15	2	30.00	30.45	20	3,918	0.51%
2021/05/14	0	0.00	2	34.45	33.25	-2	3,923	-0.05%
2021/05/13	10	33.35	25	32.71	33.25	-15	3,935	-0.38%
2021/05/12	10	30.95	33	31.23	31.35	-23	3,910	-0.59%
2021/05/11	5	35.22	7	34.46	34.35	-2	3,858	-0.05%
2021/05/10	8	37.28	0	0.00	36.90	8	3,881	0.21%
2021/05/07	2	38.23	10	37.64	38.50	-8	3,925	-0.20%
2021/05/06	5	35.20	1	34.45	35.00	4	3,918	0.10%
2021/05/04	12	34.23	5	34.50	35.45	7	4,039	0.17%
2021/05/03	8	38.82	6	38.17	37.80	2	4,067	0.05%
2021/04/28	0	0.00	4.1	41.25	41.20	-4.1	4,206	-0.10%
2021/04/27	0	0.00	10	41.00	40.55	-10	4,369	-0.23%
2021/04/26	0	0.00	2	40.80	40.75	-2	4,624	-0.04%
2021/04/23	4	40.76	8	41.05	40.70	-4	4,853	-0.08%
2021/04/22	56	41.49	1	40.75	40.20	55	5,435	1.01%
2021/04/21	2	42.15	1	42.20	42.00	1	5,490	0.02%
2021/04/20	6	42.80	6	42.71	42.60	0	5,573	0.00%
2021/04/19	6	42.73	0	0.00	42.60	6	5,781	0.10%
2021/04/16	3	44.65	1	44.15	43.90	2	5,883	0.03%
2021/04/15	0	0.00	45	43.85	44.60	-45	6,141	-0.73%
2021/04/14	95	42.73	1	40.70	41.95	94	6,526	1.44%
2021/04/13	9	44.26	15	44.25	43.80	-6	7,002	-0.09%
2021/04/12	12	45.83	6	45.66	45.10	6	7,240	0.08%
2021/04/09	2	46.73	12	47.33	46.15	-10	7,508	-0.13%
2021/04/08	17	45.64	0	0.00	45.40	17	7,424	0.23%
2021/04/07	1	44.70	26	45.98	45.80	-25	7,624	-0.33%
2021/04/06	10	45.31	0	0.00	44.65	10	7,737	0.13%
2021/04/01	6	45.34	4	45.54	45.50	2	7,723	0.03%
2021/03/31	7	44.53	3	44.72	44.65	4	7,657	0.05%
2021/03/30	7	43.94	2	43.60	43.25	5	7,673	0.07%
2021/03/29	1	43.50	0	0.00	43.40	1	7,754	0.01%
2021/03/26	13	45.04	7	44.78	44.00	6	7,845	0.08%
2021/03/25	2	43.10	0	0.00	44.25	2	7,833	0.03%
2021/03/23	1	43.05	1.1	44.79	42.90	-0.1	8,081	0.00%
2021/03/22	2	44.25	2	44.35	44.05	0	8,543	0.00%
2021/03/19	0	0.00	2	43.80	43.45	-2	8,878	-0.02%
2021/03/18	0	0.00	2	43.20	43.25	-2	9,398	-0.02%
2021/03/17	6	43.66	5	43.43	43.50	1	10,221	0.01%
2021/03/16	0	0.00	8	43.06	43.20	-8	10,371	-0.08%
2021/03/09	2	38.55	4	38.83	39.40	-2	10,667	-0.02%
2021/03/08	3	39.45	24	39.41	39.00	-21	10,708	-0.20%
2021/03/05	1	40.35	1	39.90	40.10	0	10,868	0.00%
2021/03/04	2	41.45	1	42.00	40.80	1	10,952	0.01%
2021/03/03	2	41.70	2	42.18	42.20	0	11,013	0.00%
2021/02/25	2	44.55	2	43.50	43.45	0	11,279	0.00%
2021/02/24	3	44.83	2	45.10	43.90	1	11,349	0.01%
2021/02/23	4	45.01	5	44.92	45.20	-1	11,399	-0.01%
2021/02/22	8	44.80	13	44.56	45.15	-5	11,416	-0.04%
2021/02/19	23	42.15	2	42.20	43.15	21	11,524	0.18%
2021/02/18	5	40.92	12	41.50	42.55	-7	12,247	-0.06%
2021/02/17	3	38.97	2	39.08	39.25	1	12,909	0.01%
2021/02/05	1	39.85	0	0.00	39.85	1	13,400	0.01%
2021/02/04	2	39.63	2	40.18	40.90	0	13,445	0.00%
2021/02/03	11	41.25	18	40.71	40.40	-7	13,630	-0.05%
2021/02/02	6	41.82	7	42.29	41.80	-1	13,717	-0.01%
2021/02/01	13	41.01	13	41.63	41.70	0	13,841	0.00%
2021/01/29	50	41.70	30	42.70	41.35	20	13,919	0.14%
2021/01/28	23	43.40	181	43.45	42.90	-158	14,037	-1.13%	大賣/鉅額交易
2021/01/27	21	44.77	3	44.52	44.95	18	14,143	0.13%
2021/01/26	20	43.63	57	43.12	43.55	-37	14,311	-0.26%
2021/01/25	24	45.71	20	45.32	44.65	4	14,844	0.03%
2021/01/22	29	46.45	20	46.56	46.95	9	15,673	0.06%
2021/01/21	31	46.10	16	46.14	46.20	15	16,685	0.09%
2021/01/20	78	46.23	11.1	46.31	46.00	66.9	16,752	0.40%
2021/01/19	51.4	49.24	17.4	49.27	48.95	34	16,622	0.20%
2021/01/18	103	48.18	22	48.83	49.00	81	16,440	0.49%	大買/
2021/01/15	72.1	49.06	203.1	49.30	47.10	-131	16,321	-0.80%	大賣/鉅額交易
2021/01/14	6	47.19	3	47.87	47.00	3	16,056	0.02%
2021/01/13	12	47.49	11	47.55	47.15	1	16,466	0.01%
2021/01/12	18	46.84	10	47.56	46.45	8	16,505	0.05%
2021/01/11	46	46.89	7	47.30	46.85	39	16,438	0.24%
2021/01/08	51	47.31	52	47.62	47.20	-1	16,715	-0.01%
2021/01/07	132	49.05	96	49.21	49.25	36	17,142	0.21%	大買/
2021/01/06	165	47.30	104	46.44	47.55	61	17,061	0.36%	大買/大賣/
2021/01/05	70	45.59	10.6	45.41	44.85	59.4	16,741	0.35%
2021/01/04	38	43.91	143.7	44.70	44.30	-105.7	16,493	-0.64%	大賣/鉅額交易
2020/12/31	0	0.00	20	41.54	41.85	-20	16,127	-0.12%
2020/12/30	12	42.40	12	42.79	41.70	0	16,062	0.00%
2020/12/29	8	42.10	11	41.83	42.30	-3	15,875	-0.02%
2020/12/28	10	40.84	3	41.28	40.60	7	15,701	0.04%
2020/12/25	10	40.35	6	40.75	40.75	4	15,622	0.03%
2020/12/24	7.6	40.49	13.6	41.40	40.00	-6	15,599	-0.04%
2020/12/23	10	39.97	7	39.96	41.00	3	15,532	0.02%
2020/12/22	18	40.04	3	41.02	39.10	15	15,681	0.10%
2020/12/21	15	40.98	26	40.23	41.30	-11	16,101	-0.07%
2020/12/18	20.5	40.42	0	0.00	40.25	20.5	16,590	0.12%
2020/12/17	33	41.52	2.5	41.73	41.05	30.5	16,780	0.18%
2020/12/16	76	42.44	78	43.21	41.90	-2	16,637	-0.01%
2020/12/15	85	41.91	22	41.80	40.10	63	16,134	0.39%
2020/12/14	69	41.71	33	41.24	42.00	36	15,745	0.23%
2020/12/11	45	40.29	86	40.24	39.60	-41	15,269	-0.27%
2020/12/10	10	38.36	37	38.33	38.00	-27	14,400	-0.19%
2020/12/09	10	37.76	1	38.15	37.85	9	14,175	0.06%
2020/12/08	38	37.34	30	37.67	38.40	8	14,060	0.06%
2020/12/07	1	35.65	2	35.05	35.60	-1	13,878	-0.01%
2020/12/04	12	34.93	14	34.68	34.50	-2	13,808	-0.01%
2020/12/03	7	35.60	13	36.04	35.30	-6	13,736	-0.04%
2020/12/02	8	36.06	2	36.15	36.20	6	13,687	0.04%
2020/12/01	9	35.33	16	34.97	35.30	-7	13,656	-0.05%
2020/11/30	5	36.84	17	37.50	36.50	-12	13,470	-0.09%
2020/11/27	9	37.94	3	38.29	37.90	6	13,375	0.04%
2020/11/26	18	38.23	9	37.76	38.20	9	13,324	0.07%
2020/11/25	21	37.45	7	37.87	37.25	14	13,226	0.11%
2020/11/24	13	37.32	25.3	37.86	37.45	-12.3	13,345	-0.09%
2020/11/23	27.4	37.46	12.4	37.55	37.40	15	13,257	0.11%
2020/11/20	29	37.58	21	37.78	37.45	8	13,199	0.06%
2020/11/19	5	37.16	10	37.20	37.40	-5	13,198	-0.04%
2020/11/18	48	37.64	9	38.16	37.15	39	13,134	0.30%
2020/11/17	66	38.85	82	39.46	37.60	-16	12,910	-0.12%
2020/11/16	162	38.33	215	38.38	39.75	-53	12,129	-0.44%	大買/大賣/
2020/11/13	177	36.27	159	36.60	36.15	18	11,348	0.16%	大買/大賣/
2020/11/12	1	34.80	10	34.83	34.70	-9	10,779	-0.08%
2020/11/11	15	35.22	7	34.83	34.90	8	10,680	0.07%
2020/11/10	30	34.41	11	35.08	34.10	19	10,446	0.18%
2020/11/09	12	34.93	7	34.84	35.40	5	10,320	0.05%
2020/11/06	11	34.10	4	34.40	34.20	7	10,162	0.07%
2020/11/05	20	33.85	5	34.92	34.10	15	10,055	0.15%
2020/11/04	7	34.06	2	34.03	34.00	5	9,872	0.05%
2020/11/03	3	34.32	12	34.20	34.25	-9	9,733	-0.09%
2020/11/02	52	35.59	44	36.13	34.50	8	9,506	0.08%
2020/10/30	132	35.01	195	35.27	35.45	-63	8,876	-0.71%	大買/大賣/
2020/10/29	91	33.86	81.5	33.81	33.90	9.6	7,943	0.12%
2020/10/28	1	31.90	4	33.35	33.35	-3	6,845	-0.04%
2020/10/27	22	30.47	7	30.42	30.35	15	6,655	0.23%
2020/10/26	5	30.50	0	0.00	30.45	5	6,597	0.08%
2020/10/23	4	31.11	2	31.40	31.30	2	6,518	0.03%
2020/10/22	25.4	30.89	9.1	30.91	30.90	16.4	6,408	0.26%
2020/10/21	41	31.49	32	31.83	30.15	9	6,145	0.15%
2020/10/20	9	30.97	1	30.60	30.60	8	5,644	0.14%
2020/10/19	2	30.25	6	30.95	30.95	-4	5,526	-0.07%
2020/10/16	24	31.12	27	30.87	30.50	-3	5,385	-0.06%
2020/10/15	109.7	31.28	162.8	31.25	31.90	-53.1	4,981	-1.07%	大買/大賣/
2020/10/14	83	28.18	53	28.64	29.00	30	4,259	0.70%
2020/10/13	24	26.53	3	26.62	26.40	21	3,957	0.53%
2020/10/12	2	25.40	3	25.38	25.65	-1	3,728	-0.03%
2020/10/06	0	0.00	2	25.20	25.20	-2	3,806	-0.05%
2020/09/29	0	0.00	1	23.85	23.75	-1	3,900	-0.03%
2020/09/28	5	24.40	7	24.39	24.35	-2	3,861	-0.05%
2020/09/25	16	25.76	34	25.15	23.80	-18	3,853	-0.47%
2020/09/24	30	26.65	12	26.60	25.60	18	3,598	0.50%
2020/09/23	28	25.64	29	25.76	26.05	-1	3,046	-0.03%
2020/09/22	8	24.94	19	24.61	25.65	-11	2,376	-0.46%
2020/09/18	0	0.00	3	23.15	23.10	-3	2,011	-0.15%
2020/09/17	0	0.00	11	22.82	22.85	-11	1,997	-0.55%
2020/09/16	12	23.40	7	23.29	23.00	5	1,979	0.25%
2020/09/15	0	0.00	1	22.45	22.60	-1	1,898	-0.05%
2020/09/10	1	22.25	0	0.00	21.85	1	1,912	0.05%
2020/09/04	0	0.00	2	21.98	22.55	-2	1,887	-0.11%
2020/09/03	1	22.00	1	22.00	22.00	0	1,842	0.00%
2020/08/31	0	0.00	2	23.50	23.05	-2	1,783	-0.11%
2020/08/28	5	23.70	5	23.85	23.45	0	1,745	0.00%
2020/08/27	0	0.00	3	22.48	22.70	-3	1,517	-0.20%
2020/08/26	1	22.65	1	22.60	22.65	0	1,478	0.00%
2020/08/25	2	22.55	46	22.52	22.15	-44	1,429	-3.08%
2020/08/21	2	20.80	2	20.90	20.85	0	1,295	0.00%
2020/08/20	13	21.14	6	21.00	20.35	7	1,287	0.54%
2020/08/19	19	21.44	0	0.00	21.30	19	1,267	1.50%
2020/08/18	0	0.00	4	21.88	22.00	-4	1,253	-0.32%
2020/08/13	7	21.14	0	0.00	21.10	7	1,263	0.55%
2020/08/12	8	21.29	0	0.00	21.10	8	1,262	0.63%
2020/08/11	11	21.63	1	21.60	21.55	10	1,255	0.80%
2020/08/10	0	0.00	2	21.40	21.80	-2	1,230	-0.16%
2020/08/07	1	21.35	0	0.00	21.35	1	1,210	0.08%
2020/08/04	0	0.00	1	20.75	20.65	-1	1,188	-0.08%
2020/07/30	0	0.00	3	20.68	20.70	-3	1,183	-0.25%
2020/07/28	0	0.00	20	20.80	20.10	-20	1,165	-1.72%
2020/07/27	10	22.27	1	21.80	21.15	9	1,143	0.79%
2020/07/24	0	0.00	5	20.60	20.60	-5	1,052	-0.47%
2020/07/23	5	22.45	0	0.00	22.40	5	1,017	0.49%
2020/07/20	2	22.40	0	0.00	22.45	2	954	0.21%
2020/07/17	3	22.50	0	0.00	22.40	3	944	0.32%
2020/07/15	16	22.84	0	0.00	22.20	16	878	1.82%
2020/07/14	14	23.90	2	23.35	22.85	12	850	1.41%
2020/07/13	1	22.10	0	0.00	22.05	1	725	0.14%
2020/07/10	1	22.90	9	23.12	22.70	-8	704	-1.13%
2020/07/09	29	22.51	3	22.78	22.90	26	619	4.20%
2020/06/18	0	0.00	2	19.38	19.85	-2	517	-0.39%
2020/06/17	10	19.15	0	0.00	19.25	10	514	1.94%
2020/06/16	0	0.00	1	19.25	19.20	-1	526	-0.19%
2020/06/12	10	19.00	0	0.00	19.10	10	553	1.81%
2020/06/11	0	0.00	2	20.00	19.25	-2	558	-0.36%
2020/06/05	1	19.80	0	0.00	20.00	1	603	0.17%
2020/05/26	1	19.15	0	0.00	19.10	1	653	0.15%
2020/05/25	2	19.00	0	0.00	19.00	2	653	0.31%
2020/05/22	2	19.23	0	0.00	19.15	2	655	0.31%
2020/05/21	2	19.33	0	0.00	19.55	2	649	0.31%
2020/05/20	0	0.00	2	19.00	19.30	-2	636	-0.31%
2020/05/15	0	0.00	3	19.00	18.75	-3	619	-0.48%
2020/05/14	0	0.00	0.2	18.60	18.75	-0.2	616	-0.03%
2020/05/11	0	0.00	1	18.55	18.60	-1	603	-0.17%
2020/05/08	0	0.00	2	18.48	18.45	-2	601	-0.33%
2020/05/05	0	0.00	2	18.53	18.50	-2	600	-0.33%
2020/05/04	0	0.00	3	18.30	18.45	-3	602	-0.50%
2020/04/30	10	18.45	0	0.00	18.45	10	604	1.65%
2020/04/24	3	18.25	0	0.00	18.25	3	616	0.49%
2020/04/20	0	0.00	2	18.15	18.15	-2	598	-0.33%
2020/04/17	0	0.00	2	18.00	17.95	-2	590	-0.34%
2020/04/16	14	18.00	16	18.03	17.80	-2	579	-0.34%
2020/04/15	1	18.15	31	18.17	18.15	-30	572	-5.24%
2020/04/14	12	17.61	0	0.00	17.65	12	562	2.13%
2020/04/13	2	17.55	0	0.00	17.55	2	562	0.36%
2020/04/10	2	17.35	0	0.00	17.35	2	562	0.36%
2020/04/09	2	17.55	0	0.00	17.40	2	569	0.35%
2020/04/01	2	17.25	0	0.00	17.25	2	566	0.35%
2020/03/31	1	17.50	0	0.00	17.40	1	566	0.18%
2020/03/30	0	0.00	1	16.60	17.85	-1	558	-0.18%
2020/03/27	6	17.25	10	17.30	17.30	-4	529	-0.76%
2020/03/17	1	13.00	0	0.00	12.70	1	653	0.15%
2020/03/16	1	13.80	0	0.00	13.20	1	652	0.15%
2020/03/13	10	13.50	1	13.50	13.70	9	645	1.39%
2020/03/09	1	16.40	0	0.00	16.10	1	626	0.16%
2020/03/05	5	17.35	0	0.00	17.30	5	768	0.65%
2020/03/03	1	17.85	0	0.00	17.65	1	748	0.13%
2020/02/24	0	0.00	1	18.65	18.60	-1	769	-0.13%
2020/02/10	10	18.95	0	0.00	19.00	10	921	1.09%
2020/02/07	0	0.00	2	19.15	19.20	-2	918	-0.22%
2020/02/04	1	18.90	0	0.00	18.90	1	911	0.11%
2020/02/03	1	18.40	1	18.40	18.35	0	916	0.00%
2020/01/10	0	0.00	1	20.85	20.85	-1	904	-0.11%
2020/01/08	0	0.00	10	20.70	20.70	-10	903	-1.11%
2020/01/06	0	0.00	1	21.05	21.05	-1	899	-0.11%
2020/01/03	0	0.00	8	21.45	21.30	-8	898	-0.89%
2019/12/23	1	21.90	0	0.00	21.75	1	900	0.11%
2019/12/19	34	22.41	21	22.31	22.20	13	891	1.46%
2019/12/18	3	21.85	10	21.58	21.95	-7	764	-0.92%
2019/12/03	12	22.02	1	22.10	22.05	11	853	1.29%
2019/11/26	1	20.90	0	0.00	20.80	1	716	0.14%
2019/11/25	0	0.00	1	21.30	21.10	-1	714	-0.14%
2019/11/20	16	22.02	15	22.17	21.80	1	701	0.14%
2019/11/19	0	0.00	5	21.00	21.35	-5	598	-0.84%
2019/11/06	3	20.35	0	0.00	20.35	3	689	0.44%
2019/11/05	2	20.50	0	0.00	20.35	2	692	0.29%
2019/10/29	0	0.00	1	20.45	20.35	-1	824	-0.12%
2019/10/25	4	20.86	0	0.00	20.70	4	828	0.48%
2019/10/23	0	0.00	2	21.10	21.10	-2	860	-0.23%
2019/10/22	3	20.80	0	0.00	20.85	3	864	0.35%
2019/10/21	2	20.80	0	0.00	20.75	2	868	0.23%
2019/10/03	0	0.00	3	21.00	20.90	-3	870	-0.34%
2019/09/26	0	0.00	5	21.95	21.85	-5	858	-0.58%
2019/09/19	1	22.70	5	22.85	22.55	-4	833	-0.48%
2019/09/17	2	22.70	2	22.35	22.60	0	821	0.00%
2019/09/16	4.1	22.63	2	22.83	22.85	2.1	810	0.26%
2019/09/12	7	22.12	6	22.28	22.35	1	766	0.13%
2019/09/05	0	0.00	1	21.05	21.10	-1	689	-0.14%
2019/09/04	0	0.00	10	21.03	21.05	-10	687	-1.45%
2019/09/02	0	0.00	5	21.20	21.25	-5	683	-0.73%
2019/08/30	2	21.15	4	21.15	21.00	-2	678	-0.29%
2019/08/29	0	0.00	16	20.96	20.85	-16	666	-2.40%
2019/08/28	0	0.00	7	20.66	20.70	-7	656	-1.07%
2019/08/23	0	0.00	5	20.60	20.55	-5	652	-0.77%
2019/08/22	0	0.00	6	20.70	20.50	-6	651	-0.92%
2019/08/21	11	20.93	0	0.00	20.75	11	643	1.71%
2019/08/20	7	20.80	0	0.00	20.90	7	632	1.11%
2019/08/15	0	0.00	1	19.70	19.60	-1	533	-0.19%
2019/08/12	2	19.78	1	20.10	19.90	1	572	0.17%
2019/08/08	2	19.60	0	0.00	19.60	2	578	0.35%
2019/08/05	0	0.00	1	19.40	19.05	-1	591	-0.17%
2019/08/02	3	19.60	0	0.00	19.50	3	594	0.50%
2019/08/01	11	20.02	10	20.03	20.05	1	602	0.17%
2019/07/30	2	19.65	2	19.55	19.55	0	489	0.00%
2019/07/26	0	0.00	5	20.35	20.25	-5	492	-1.01%
2019/07/25	5	21.45	0	0.00	21.50	5	480	1.04%
2019/07/16	0	0.00	2	21.05	21.15	-2	495	-0.40%
2019/07/15	1	20.90	0	0.00	20.90	1	507	0.20%
2019/07/11	0	0.00	1	21.25	21.15	-1	584	-0.17%
2019/07/05	2	21.03	1	21.05	21.20	1	717	0.14%
2019/07/02	5	20.67	0	0.00	20.70	5	977	0.51%
2019/06/27	5	20.15	0	0.00	20.45	5	1,028	0.49%
2019/06/25	2	20.40	0	0.00	20.15	2	1,109	0.18%
2019/06/21	6	19.98	1	20.15	20.00	5	1,166	0.43%
2019/06/20	1	19.85	0	0.00	19.95	1	1,210	0.08%
2019/06/19	2	19.70	0	0.00	19.70	2	1,385	0.14%
2019/06/17	10	19.80	0	0.00	19.80	10	1,449	0.69%
2019/06/10	5	19.40	0	0.00	19.40	5	1,618	0.31%
2019/05/23	1	19.00	0	0.00	19.10	1	1,787	0.06%
2019/05/21	3	19.60	0	0.00	19.60	3	1,786	0.17%
2019/05/20	1	19.65	1	19.20	19.40	0	1,785	0.00%
2019/05/17	2	20.10	4	20.55	20.05	-2	1,812	-0.11%
2019/05/16	5	21.60	0	0.00	21.00	5	1,805	0.28%
2019/05/15	1	21.90	0	0.00	21.70	1	1,843	0.05%
2019/05/08	1	23.00	0	0.00	23.00	1	1,849	0.05%
2019/05/07	2	23.65	0	0.00	23.55	2	1,848	0.11%
2019/05/06	0	0.00	2	23.90	23.50	-2	1,854	-0.11%
2019/04/29	0	0.00	14	23.94	23.90	-14	1,851	-0.76%
2019/04/26	2	24.63	0	0.00	24.50	2	1,858	0.11%
2019/04/19	1	25.40	0	0.00	25.35	1	1,893	0.05%
2019/04/18	1	25.20	1	25.50	25.20	0	1,882	0.00%
2019/04/17	5	26.05	2	26.00	25.60	3	1,878	0.16%
2019/04/16	3	25.53	0	0.00	25.80	3	1,814	0.17%
2019/04/15	1	25.75	11	25.68	26.00	-10	1,780	-0.56%
2019/04/12	0	0.00	1	24.90	24.80	-1	1,715	-0.06%
2019/04/10	1	25.40	1	25.40	25.30	0	1,688	0.00%
2019/04/09	13	25.92	9	26.02	25.90	4	1,658	0.24%
2019/04/08	24	25.71	22	25.89	26.20	2	1,550	0.13%
2019/04/03	2	24.60	0	0.00	24.40	2	1,425	0.14%
2019/04/02	1	24.45	1	24.35	24.70	0	1,417	0.00%
2019/04/01	0	0.00	1	24.35	24.15	-1	1,392	-0.07%
2019/03/28	7	24.97	0	0.00	24.60	7	1,357	0.52%
2019/03/26	0	0.00	1	25.15	24.85	-1	1,285	-0.08%
2019/03/25	1	25.00	0	0.00	25.00	1	1,274	0.08%
2019/03/22	7	25.31	25	25.36	25.95	-18	1,227	-1.47%
2019/03/21	0	0.00	3	24.62	24.90	-3	1,050	-0.29%
2019/03/19	2	24.10	1	24.05	24.05	1	1,030	0.10%
2019/03/18	4	23.78	2	24.00	23.85	2	1,001	0.20%
2019/03/15	2	24.15	0	0.00	23.95	2	1,000	0.20%
2019/03/12	1	23.95	0	0.00	23.40	1	901	0.11%
2019/02/25	2	23.90	0	0.00	23.80	2	899	0.22%
2019/02/18	2	22.45	0	0.00	22.25	2	917	0.22%
2019/02/15	1	23.90	0	0.00	23.75	1	907	0.11%
2019/02/13	1	23.50	0	0.00	23.35	1	866	0.12%
2019/01/28	0	0.00	0.6	23.10	22.90	-0.6	850	-0.07%
2019/01/25	0	0.00	1	22.95	23.10	-1	887	-0.11%
2019/01/23	0	0.00	1	22.75	22.70	-1	903	-0.11%
2019/01/17	0	0.00	1	22.90	22.85	-1	961	-0.10%
2019/01/16	0	0.00	5	22.60	22.75	-5	959	-0.52%
2019/01/15	0	0.00	1	22.70	22.75	-1	959	-0.10%
2019/01/14	5.1	22.80	1	22.80	22.75	4.1	952	0.43%
2019/01/04	3	20.85	0	0.00	21.05	3	945	0.32%
2019/01/02	1	21.65	0	0.00	21.65	1	1,001	0.10%
2018/12/26	11	21.98	0	0.00	21.60	11	1,084	1.01%
2018/12/25	1	22.05	0	0.00	21.90	1	1,099	0.09%
2018/12/19	5	23.55	5	23.10	23.00	0	1,169	0.00%
2018/12/12	0	0.00	1	22.70	22.75	-1	1,144	-0.09%
2018/12/10	1	22.35	0	0.00	22.35	1	1,179	0.08%
2018/11/19	4	24.00	0	0.00	24.00	4	1,777	0.23%
2018/11/14	1	22.40	1	22.80	23.90	0	1,734	0.00%
2018/11/08	0	0.00	10	23.50	23.20	-10	1,854	-0.54%
2018/11/05	1	23.25	0	0.00	23.25	1	2,152	0.05%
2018/11/02	1	24.05	1	24.00	23.55	0	2,225	0.00%
2018/10/26	2	21.63	1	21.90	21.40	1	2,573	0.04%
2018/10/25	0	0.00	1	22.40	22.40	-1	2,614	-0.04%
2018/10/16	3	24.75	3	24.92	24.25	0	3,187	0.00%
2018/10/15	5	23.35	1	23.50	23.50	4	3,240	0.12%
2018/10/12	0	0.00	1	22.90	23.30	-1	3,291	-0.03%
2018/10/11	1	22.95	0	0.00	22.90	1	3,359	0.03%
2018/10/09	11	25.78	0	0.00	25.40	11	3,406	0.32%
2018/10/05	13	27.12	10	26.58	26.55	3	3,965	0.08%
2018/10/04	0	0.00	3	26.97	27.30	-3	3,925	-0.08%
2018/09/28	1	27.10	0	0.00	26.90	1	3,968	0.03%
2018/09/27	0	0.00	5	26.55	26.40	-5	3,955	-0.13%
2018/09/25	0	0.00	1	26.35	26.75	-1	4,016	-0.02%
2018/09/11	0	0.00	1	26.60	26.75	-1	4,527	-0.02%
2018/09/10	1	25.60	0	0.00	25.60	1	4,559	0.02%
2018/09/06	4	27.90	0	0.00	27.95	4	5,046	0.08%
2018/09/04	0	0.00	4	27.65	27.75	-4	5,179	-0.08%
2018/08/31	1	27.40	1	28.30	27.95	0	5,279	0.00%
2018/08/30	1	27.75	1	27.85	27.60	0	5,290	0.00%
2018/08/29	1	28.00	0	0.00	28.20	1	5,335	0.02%
2018/08/24	30	27.95	30	27.80	28.50	0	5,206	0.00%
2018/08/23	5	28.28	0	0.00	28.15	5	5,347	0.09%
2018/08/17	1	27.90	1	28.15	27.90	0	5,788	0.00%
2018/08/13	2	26.75	0	0.00	26.30	2	5,798	0.03%
2018/08/10	3	28.98	3	28.30	28.25	0	5,696	0.00%
2018/08/07	2	30.00	9	30.53	29.90	-7	5,587	-0.13%
2018/08/06	0	0.00	8	30.20	30.30	-8	5,588	-0.14%
2018/08/03	0	0.00	2	29.70	30.25	-2	5,528	-0.04%
2018/08/02	2	29.25	17	29.63	29.75	-15	5,409	-0.28%
2018/08/01	0	0.00	3	30.00	29.15	-3	5,353	-0.06%
2018/07/31	0	0.00	14	29.64	29.80	-14	5,296	-0.26%
2018/07/30	20.2	29.95	11	28.97	28.95	9.2	5,267	0.17%
2018/07/27	15	30.18	1	30.50	30.00	14	5,160	0.27%
2018/07/26	18	28.99	1	29.30	29.75	17	4,963	0.34%
2018/07/25	0	0.00	2	28.90	28.50	-2	4,865	-0.04%
2018/07/24	0	0.00	1	27.60	27.80	-1	4,781	-0.02%
2018/07/23	1	27.35	1	27.65	27.20	0	4,771	0.00%
2018/07/20	3	28.28	2	28.15	28.00	1	4,774	0.02%
2018/07/19	0	0.00	10	28.21	28.10	-10	4,740	-0.21%
2018/07/17	10	29.73	14	29.44	29.20	-4	4,671	-0.09%
2018/07/16	41.8	29.99	30.7	30.27	30.70	11.1	4,591	0.24%
2018/07/13	11	27.88	2	29.35	29.35	9	4,243	0.21%
2018/07/06	0	0.00	1	26.00	26.50	-1	4,019	-0.02%
2018/06/25	4	28.43	1	27.25	27.25	3	3,717	0.08%
2018/06/22	4	29.80	0	0.00	29.60	4	3,627	0.11%
2018/06/21	2	30.25	2	30.80	30.80	0	3,558	0.00%
2018/06/15	0	0.00	2	31.00	30.60	-2	3,237	-0.06%
2018/06/14	217.7	29.87	220.2	30.45	30.60	-2.5	3,094	-0.08%	大買/大賣/
2018/06/13	13	28.87	14	28.89	28.80	-1	2,682	-0.04%
2018/06/11	1	28.45	0	0.00	27.90	1	2,497	0.04%
2018/06/08	0	0.00	7	27.80	28.15	-7	2,393	-0.29%
2018/06/06	2	28.55	0	0.00	27.95	2	2,328	0.09%
2018/06/04	0	0.00	1	27.80	27.70	-1	2,196	-0.05%
2018/06/01	0	0.00	2	27.63	27.40	-2	2,120	-0.09%
2018/05/31	3	28.10	3	29.15	27.40	0	2,054	0.00%
2018/05/30	12	28.36	18.4	27.73	28.40	-6.4	1,855	-0.34%
2018/05/29	5	27.65	5	27.90	27.15	0	1,654	0.00%
2018/05/28	0	0.00	74	26.58	27.00	-74	1,494	-4.95%
2018/05/25	4	25.55	4	25.35	25.65	0	1,343	0.00%
2018/05/23	3	24.80	2	25.25	25.15	1	1,301	0.08%
2018/05/22	7	25.99	214	25.68	25.00	-207	1,268	-16.32%	大賣/鉅額交易
2018/05/21	208	25.24	0	0.00	24.80	208	1,168	17.80%	大買/鉅額交易
2018/05/18	0	0.00	2	24.50	24.70	-2	1,113	-0.18%
2018/05/17	2	24.95	10	25.03	25.10	-8	1,078	-0.74%
2018/05/16	0	0.00	1	24.40	24.05	-1	973	-0.10%
2018/05/15	9	24.01	10	24.26	24.25	-1	959	-0.10%
2018/05/14	5	24.80	2	24.63	24.05	3	941	0.32%
2018/05/09	0	0.00	1	23.75	23.80	-1	857	-0.12%
2018/04/30	2	23.15	0	0.00	23.15	2	815	0.25%
2018/04/27	1	23.20	0	0.00	23.30	1	825	0.12%
2018/04/26	2	23.95	0	0.00	23.40	2	818	0.24%
2018/04/25	0	0.00	1	24.20	24.20	-1	780	-0.13%
2018/04/13	1	23.10	13	23.10	23.15	-12	647	-1.85%
2018/04/12	0	0.00	5	22.70	23.00	-5	622	-0.80%
2018/04/11	0	0.00	2	22.75	22.25	-2	654	-0.31%
2018/03/30	1	21.95	0	0.00	21.95	1	651	0.15%
2018/03/20	0	0.00	1.1	21.50	21.65	-1.1	662	-0.16%
2018/03/13	0	0.00	2	21.75	21.70	-2	632	-0.32%
2018/03/12	3	21.30	1	21.35	21.30	2	615	0.32%
2018/03/09	0	0.00	3	21.00	21.10	-3	618	-0.49%
2018/03/08	0	0.00	0.2	20.80	20.90	-0.2	618	-0.03%
2018/02/06	1	21.30	0	0.00	20.20	1	751	0.13%
2018/01/18	3	21.50	10	21.50	21.50	-7	990	-0.71%
2018/01/15	2	21.50	0	0.00	21.40	2	1,024	0.20%
2018/01/08	2	22.05	0	0.00	22.10	2	1,118	0.18%
2018/01/05	2	22.23	0	0.00	22.45	2	1,112	0.18%
2018/01/02	5	21.25	5	21.20	21.20	0	1,206	0.00%